Philip Morris International (NY: PM )

119.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 17.67 17.83 17.13 17.17 30,778,414 -0.56(-3.13%)
Mar 30, 2009 18.10 18.28 17.59 17.73 18,060,190 -0.76(-4.10%)
Mar 26, 2009 18.73 18.75 18.33 18.49 26,386,188 -0.14(-0.73%)
Mar 25, 2009 18.87 18.96 18.43 18.62 16,510,197 -0.11(-0.57%)
Mar 24, 2009 18.21 18.87 18.21 18.73 26,953,418 +0.33(+1.78%)
Mar 23, 2009 18.20 18.41 18.13 18.40 26,896,870 +0.14(+0.79%)
Mar 20, 2009 17.80 18.41 17.80 18.26 38,464,696 +0.55(+3.09%)
Mar 19, 2009 18.21 18.27 17.68 17.71 26,944,742 -0.51(-2.80%)
Mar 18, 2009 18.19 18.63 18.06 18.22 25,653,884 -0.15(-0.83%)
Mar 17, 2009 17.54 18.46 17.36 18.37 28,917,308 +0.69(+3.88%)
Mar 16, 2009 17.24 17.82 17.21 17.68 19,346,084 +0.55(+3.19%)
Mar 13, 2009 16.58 17.20 16.54 17.14 0 +0.65(+3.96%)
Mar 12, 2009 16.06 16.52 15.84 16.48 16,116,014 +0.47(+2.94%)
Mar 11, 2009 16.34 16.39 15.92 16.01 19,440,290 -0.19(-1.17%)
Mar 10, 2009 16.46 16.46 15.87 16.20 23,174,466 -0.01(-0.06%)
Mar 09, 2009 15.70 16.31 15.69 16.21 26,369,758 +0.35(+2.19%)
Mar 06, 2009 15.79 15.92 15.47 15.87 0 +0.19(+1.18%)
Mar 05, 2009 15.60 15.75 15.25 15.68 35,490,424 -0.26(-1.61%)
Mar 04, 2009 15.64 16.05 15.51 15.94 31,352,424 +0.39(+2.51%)
Mar 02, 2009 15.60 15.94 15.48 15.55 34,231,640 -0.38(-2.39%)
Feb 27, 2009 16.02 16.23 15.90 15.93 0 -0.35(-2.16%)
Feb 26, 2009 16.69 16.87 16.28 16.28 22,927,878 -0.28(-1.69%)
Feb 25, 2009 16.55 16.75 16.42 16.56 55,314,756 -0.05(-0.29%)
Feb 24, 2009 16.82 16.82 16.47 16.61 26,374,770 -0.10(-0.60%)
Feb 23, 2009 17.17 17.17 16.67 16.71 22,649,492 -0.25(-1.46%)
Feb 20, 2009 16.79 17.09 16.78 16.96 27,813,134 -0.13(-0.78%)
Feb 19, 2009 17.05 17.15 16.85 17.09 20,721,444 +0.24(+1.44%)
Feb 18, 2009 16.64 16.96 16.56 16.85 27,977,072 +0.32(+1.93%)
Feb 17, 2009 16.81 16.85 16.42 16.53 26,793,722 -0.60(-3.50%)
Feb 13, 2009 17.17 17.26 16.98 17.13 23,800,278 -0.08(-0.44%)
Feb 12, 2009 17.14 17.36 17.04 17.20 25,068,532 -0.10(-0.60%)
Feb 11, 2009 17.28 17.40 17.11 17.31 21,853,478 +0.16(+0.92%)
Feb 10, 2009 17.44 17.56 17.08 17.15 26,669,878 -0.32(-1.85%)
Feb 09, 2009 17.49 17.62 17.38 17.47 18,295,968 -0.05(-0.30%)
Feb 06, 2009 17.71 17.83 17.38 17.53 26,867,422 -0.20(-1.15%)
Feb 05, 2009 17.18 17.75 17.05 17.73 30,759,500 +0.23(+1.30%)
Feb 04, 2009 18.33 18.42 16.73 17.50 42,646,288 -0.73(-4.02%)
Feb 03, 2009 18.07 18.39 17.83 18.24 24,890,938 +0.43(+2.43%)
Feb 02, 2009 17.46 17.96 17.44 17.80 25,162,760 +0.12(+0.70%)
Jan 30, 2009 18.55 18.56 17.60 17.68 0 -0.76(-4.13%)
Jan 29, 2009 18.90 19.13 18.40 18.44 20,023,098 -0.59(-3.10%)
Jan 28, 2009 19.42 19.44 18.85 19.03 19,687,830 -0.08(-0.40%)
Jan 27, 2009 19.64 19.90 19.05 19.11 24,811,138 -0.47(-2.38%)
Jan 26, 2009 19.66 20.17 19.45 19.57 20,488,386 -0.04(-0.22%)
Jan 23, 2009 19.29 19.72 18.92 19.62 20,954,968 +0.12(+0.64%)
Jan 22, 2009 19.56 19.62 19.23 19.49 20,501,094 -0.21(-1.09%)
Jan 21, 2009 20.00 20.00 19.23 19.71 22,293,198 -0.03(-0.17%)
Jan 20, 2009 19.98 20.40 19.67 19.74 20,758,516 -0.30(-1.52%)
Jan 16, 2009 19.95 20.20 19.48 20.04 20,320,448 +0.30(+1.54%)
Jan 15, 2009 19.67 19.96 19.37 19.74 19,830,766 -0.04(-0.19%)
Jan 14, 2009 19.72 19.86 19.35 19.78 21,176,916 -0.30(-1.49%)
Jan 13, 2009 19.94 20.37 19.81 20.08 20,883,504 +0.17(+0.86%)
Jan 12, 2009 20.14 20.48 19.82 19.91 18,552,354 -0.23(-1.16%)
Jan 09, 2009 20.40 20.62 20.04 20.14 18,059,890 -0.18(-0.89%)
Jan 08, 2009 20.26 20.41 19.99 20.32 18,351,428 +0.00(+0.00%)
Jan 07, 2009 20.50 20.77 20.16 20.32 19,639,052 -0.26(-1.25%)
Jan 06, 2009 21.16 21.42 20.43 20.58 29,528,154 -0.59(-2.77%)
Jan 05, 2009 20.84 21.29 20.71 21.16 13,946,218 +0.17(+0.79%)
Jan 02, 2009 20.69 21.42 20.60 21.00 0 +0.29(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.